京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 7,441 | 7,441 | 7,294 | 7,318 | -50 | -0.7% | 961,800 |
| 2022/07/29 | 7,450 | 7,454 | 7,345 | 7,368 | -46 | -0.6% | 1,011,300 |
| 2022/07/28 | 7,444 | 7,470 | 7,373 | 7,414 | +1 | ±0% | 711,600 |
| 2022/07/27 | 7,366 | 7,416 | 7,312 | 7,413 | +18 | +0.2% | 953,500 |
| 2022/07/26 | 7,419 | 7,435 | 7,375 | 7,395 | -52 | -0.7% | 542,900 |
| 2022/07/25 | 7,453 | 7,501 | 7,409 | 7,447 | -69 | -0.9% | 660,800 |
| 2022/07/22 | 7,495 | 7,536 | 7,461 | 7,516 | +96 | +1.3% | 890,600 |
| 2022/07/21 | 7,361 | 7,434 | 7,348 | 7,420 | +80 | +1.1% | 979,800 |
| 2022/07/20 | 7,231 | 7,357 | 7,211 | 7,340 | +218 | +3.1% | 925,200 |
| 2022/07/19 | 7,080 | 7,133 | 7,020 | 7,122 | +21 | +0.3% | 666,900 |
| 2022/07/15 | 7,150 | 7,185 | 7,025 | 7,101 | -49 | -0.7% | 661,300 |
| 2022/07/14 | 7,030 | 7,160 | 7,000 | 7,150 | +63 | +0.9% | 827,200 |
| 2022/07/13 | 6,993 | 7,087 | 6,993 | 7,087 | +58 | +0.8% | 1,091,200 |
| 2022/07/12 | 7,065 | 7,067 | 6,935 | 7,029 | -31 | -0.4% | 1,047,200 |
| 2022/07/11 | 7,050 | 7,085 | 7,001 | 7,060 | +131 | +1.9% | 867,400 |
| 2022/07/08 | 6,989 | 7,049 | 6,927 | 6,929 | -48 | -0.7% | 1,536,300 |
| 2022/07/07 | 6,975 | 7,041 | 6,922 | 6,977 | +19 | +0.3% | 1,043,300 |
| 2022/07/06 | 6,937 | 7,030 | 6,937 | 6,958 | -129 | -1.8% | 764,900 |
| 2022/07/05 | 7,146 | 7,152 | 7,043 | 7,087 | +27 | +0.4% | 908,100 |
| 2022/07/04 | 7,032 | 7,093 | 7,004 | 7,060 | +38 | +0.5% | 679,100 |
| 2022/07/01 | 7,294 | 7,315 | 6,985 | 7,022 | -234 | -3.2% | 1,243,300 |
| 2022/06/30 | 7,372 | 7,372 | 7,223 | 7,256 | -71 | -1% | 1,452,500 |
| 2022/06/29 | 7,397 | 7,426 | 7,296 | 7,327 | -89 | -1.2% | 1,390,300 |
| 2022/06/28 | 7,397 | 7,428 | 7,358 | 7,416 | +38 | +0.5% | 535,600 |
| 2022/06/27 | 7,397 | 7,439 | 7,354 | 7,378 | +94 | +1.3% | 784,400 |
| 2022/06/24 | 7,262 | 7,310 | 7,173 | 7,284 | +68 | +0.9% | 872,300 |
| 2022/06/23 | 7,243 | 7,290 | 7,164 | 7,216 | -13 | -0.2% | 691,200 |
| 2022/06/22 | 7,297 | 7,317 | 7,210 | 7,229 | -26 | -0.4% | 667,700 |
| 2022/06/21 | 7,219 | 7,318 | 7,164 | 7,255 | +119 | +1.7% | 718,900 |
| 2022/06/20 | 7,250 | 7,250 | 7,053 | 7,136 | -41 | -0.6% | 663,800 |
| 2022/06/17 | 7,041 | 7,178 | 7,021 | 7,177 | -97 | -1.3% | 1,628,900 |
| 2022/06/16 | 7,301 | 7,407 | 7,274 | 7,274 | +78 | +1.1% | 847,300 |
| 2022/06/15 | 7,330 | 7,344 | 7,177 | 7,196 | -26 | -0.4% | 825,900 |
| 2022/06/14 | 7,121 | 7,245 | 7,117 | 7,222 | -61 | -0.8% | 1,152,700 |
| 2022/06/13 | 7,256 | 7,307 | 7,237 | 7,283 | -204 | -2.7% | 1,051,600 |
| 2022/06/10 | 7,583 | 7,583 | 7,469 | 7,487 | -80 | -1.1% | 1,356,000 |
| 2022/06/09 | 7,609 | 7,618 | 7,556 | 7,567 | -45 | -0.6% | 1,012,400 |
| 2022/06/08 | 7,523 | 7,616 | 7,523 | 7,612 | +35 | +0.5% | 782,300 |
| 2022/06/07 | 7,538 | 7,609 | 7,491 | 7,577 | +96 | +1.3% | 787,800 |
| 2022/06/06 | 7,464 | 7,505 | 7,403 | 7,481 | -34 | -0.5% | 849,200 |
| 2022/06/03 | 7,412 | 7,522 | 7,405 | 7,515 | +132 | +1.8% | 939,800 |
| 2022/06/02 | 7,292 | 7,396 | 7,283 | 7,383 | +35 | +0.5% | 614,400 |
| 2022/06/01 | 7,308 | 7,379 | 7,280 | 7,348 | +81 | +1.1% | 704,600 |
| 2022/05/31 | 7,366 | 7,369 | 7,267 | 7,267 | -82 | -1.1% | 2,370,800 |
| 2022/05/30 | 7,332 | 7,379 | 7,302 | 7,349 | +86 | +1.2% | 1,607,700 |
| 2022/05/27 | 7,299 | 7,326 | 7,238 | 7,263 | +66 | +0.9% | 740,100 |
| 2022/05/26 | 7,182 | 7,233 | 7,181 | 7,197 | -3 | ±0% | 796,100 |
| 2022/05/25 | 7,205 | 7,249 | 7,187 | 7,200 | +30 | +0.4% | 729,800 |
| 2022/05/24 | 7,201 | 7,247 | 7,164 | 7,170 | -4 | -0.1% | 821,400 |
| 2022/05/23 | 7,136 | 7,197 | 7,112 | 7,174 | +97 | +1.4% | 833,400 |
751～
800
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「京セラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 196,300円 | -5.7% | +49.3% | 2.55% | 39.16倍 | 0.86倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ニデック | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ルネサス | 175,200円 | +5.3% | +26.2% | 1.60% | 12.68倍 | 1.56倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
| レーザーテク | 1,604,500円 | -20.5% | -28.8% | 2.05% | 24.12倍 | 6.89倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 959,900円 | +2.8% | +3.2% | 1.67% | 16.54倍 | 2.04倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
